Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federated Investors (NY: FII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.27 28.78 28.03 28.78 753,352 +0.72(+2.57%)
Jun 29, 2016 27.86 28.12 27.45 28.06 622,596 +0.61(+2.22%)
Jun 28, 2016 27.26 27.45 26.88 27.45 1,232,820 +0.74(+2.77%)
Jun 27, 2016 27.94 27.94 26.60 26.71 1,082,317 -1.61(-5.69%)
Jun 24, 2016 29.20 29.33 28.31 28.32 1,243,741 -2.20(-7.21%)
Jun 23, 2016 30.38 30.62 30.12 30.52 2,231,010 +0.56(+1.87%)
Jun 22, 2016 29.93 30.08 29.93 29.96 1,275,241 +0.07(+0.23%)
Jun 21, 2016 30.12 30.16 29.89 29.89 1,101,668 -0.11(-0.37%)
Jun 20, 2016 30.46 30.67 29.97 30.00 1,474,895 +0.04(+0.13%)
Jun 17, 2016 30.00 30.17 29.85 29.96 1,257,398 -0.03(-0.10%)
Jun 16, 2016 29.99 30.16 29.70 29.99 662,861 -0.29(-0.96%)
Jun 15, 2016 30.33 30.71 30.22 30.28 421,747 +0.13(+0.43%)
Jun 14, 2016 30.42 30.62 30.05 30.15 462,211 -0.39(-1.28%)
Jun 13, 2016 30.67 30.88 30.47 30.54 563,566 -0.32(-1.04%)
Jun 10, 2016 30.95 31.15 30.65 30.86 774,969 -0.60(-1.91%)
Jun 09, 2016 31.68 31.78 31.32 31.46 515,666 -0.38(-1.19%)
Jun 08, 2016 32.00 32.17 31.71 31.84 721,749 -0.20(-0.62%)
Jun 07, 2016 32.26 32.26 31.84 32.04 515,779 -0.13(-0.40%)
Jun 06, 2016 31.88 32.41 31.84 32.17 676,446 +0.35(+1.10%)
Jun 03, 2016 32.00 32.03 31.19 31.82 915,081 -0.55(-1.70%)
Jun 02, 2016 32.30 32.58 32.15 32.37 646,525 -0.10(-0.31%)
Jun 01, 2016 32.06 32.59 31.82 32.47 601,265 +0.15(+0.46%)
May 31, 2016 32.71 32.81 32.23 32.32 717,734 -0.19(-0.58%)
May 27, 2016 32.34 32.51 32.51 32.51 607,200 +0.18(+0.56%)
May 26, 2016 32.45 32.51 32.24 32.33 455,858 -0.13(-0.40%)
May 25, 2016 32.33 32.56 32.14 32.46 415,191 +0.36(+1.12%)
May 24, 2016 31.73 32.19 31.26 32.10 638,199 +0.66(+2.10%)
May 23, 2016 31.47 31.70 31.40 31.44 665,711 -0.11(-0.35%)
May 20, 2016 31.17 31.86 31.17 31.55 558,242 +0.54(+1.74%)
May 19, 2016 31.23 31.45 30.67 31.01 476,809 -0.34(-1.08%)
May 18, 2016 30.81 31.68 30.81 31.35 1,045,200 +0.55(+1.79%)
May 17, 2016 31.06 31.47 30.77 30.80 800,524 -0.29(-0.93%)
May 16, 2016 31.26 31.50 30.91 31.09 811,323 -0.20(-0.64%)
May 13, 2016 31.38 31.72 31.12 31.29 1,446,642 -0.12(-0.38%)
May 12, 2016 31.29 31.57 31.01 31.41 791,731 +0.22(+0.71%)
May 11, 2016 31.05 31.45 31.03 31.19 935,042 -0.03(-0.10%)
May 10, 2016 30.65 31.25 30.47 31.22 700,039 +0.78(+2.56%)
May 09, 2016 30.43 30.68 30.30 30.44 493,175 +0.08(+0.26%)
May 06, 2016 29.80 30.41 29.80 30.36 485,919 +0.30(+1.00%)
May 05, 2016 29.97 30.24 29.68 30.06 681,286 +0.26(+0.87%)
May 04, 2016 30.21 30.49 29.68 29.80 1,365,819 -0.94(-3.06%)
May 03, 2016 31.04 31.22 30.26 30.74 691,949 -0.70(-2.23%)
May 02, 2016 31.61 31.78 31.11 31.44 1,053,770 -0.16(-0.51%)
Apr 29, 2016 31.35 31.69 30.87 31.60 1,112,713 +0.19(+0.60%)
Apr 28, 2016 31.87 31.87 31.32 31.41 656,674 -0.80(-2.48%)
Apr 27, 2016 31.83 32.32 31.71 32.21 641,843 +0.38(+1.19%)
Apr 26, 2016 31.58 31.87 31.50 31.83 476,440 +0.25(+0.79%)
Apr 25, 2016 31.39 31.63 31.07 31.58 679,804 +0.01(+0.03%)
Apr 22, 2016 31.35 31.75 31.35 31.57 484,778 +0.22(+0.70%)
Apr 21, 2016 31.33 31.58 31.18 31.35 613,274 +0.02(+0.06%)
Apr 20, 2016 30.73 31.39 30.70 31.33 574,030 +0.69(+2.25%)
Apr 19, 2016 30.40 30.74 30.40 30.64 556,982 +0.39(+1.29%)
Apr 18, 2016 30.04 30.41 29.85 30.25 505,293 +0.13(+0.43%)
Apr 15, 2016 30.26 30.40 29.99 30.12 571,871 -0.11(-0.36%)
Apr 14, 2016 30.41 30.66 30.07 30.23 1,125,509 -0.18(-0.59%)
Apr 13, 2016 29.42 30.52 29.42 30.41 796,065 +1.31(+4.50%)
Apr 12, 2016 28.39 29.26 28.39 29.10 406,119 +0.68(+2.39%)
Apr 11, 2016 28.48 28.84 28.28 28.42 580,880 +0.26(+0.92%)
Apr 08, 2016 28.30 28.45 28.00 28.16 501,191 +0.03(+0.11%)
Apr 07, 2016 28.93 29.04 27.89 28.13 737,857 -0.92(-3.17%)
Apr 06, 2016 28.56 29.07 28.56 29.05 526,217 +0.46(+1.61%)
Apr 05, 2016 28.78 28.90 28.52 28.59 633,323 -0.51(-1.75%)
Apr 04, 2016 29.32 29.45 28.98 29.10 556,058 -0.19(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.